28,450€
-0,87%
Echtzeit-Aktienkurs Kongsberg Gruppen AS
Bid:
Ask:
Aktienkurse zur Kongsberg Gruppen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,98 | 29,14 | 28,44 | 28,53 | -0,61% | - |
| 07.07.2026 | 28,22 | 29,65 | 28,22 | 28,70 | -2,55% | 50,00 |
| 06.07.2026 | 29,28 | 30,08 | 29,16 | 29,45 | 0,58% | 2.000,00 |
| 03.07.2026 | 28,62 | 29,35 | 28,62 | 29,28 | 2,41% | 2.000,00 |
| 02.07.2026 | 27,53 | 29,04 | 27,00 | 28,59 | 4,73% | - |
| 01.07.2026 | 26,40 | 27,35 | 26,37 | 27,30 | 3,14% | 400,00 |
| 30.06.2026 | 26,01 | 26,60 | 25,94 | 26,47 | 1,89% | 1.202,00 |
| 29.06.2026 | 24,48 | 25,98 | 24,43 | 25,98 | 6,48% | 220,00 |
| 26.06.2026 | 25,20 | 25,31 | 24,18 | 24,40 | -4,09% | 903,00 |
| 25.06.2026 | 25,66 | 25,83 | 25,05 | 25,44 | -0,55% | 2.464,00 |
| 24.06.2026 | 26,88 | 26,91 | 25,58 | 25,58 | -5,01% | 150,00 |
| 23.06.2026 | 26,38 | 27,10 | 26,30 | 26,93 | 1,13% | 320,00 |
| 22.06.2026 | 27,22 | 27,75 | 26,42 | 26,63 | -1,77% | 2.200,00 |
| 19.06.2026 | 26,10 | 27,35 | 26,10 | 27,11 | 2,85% | - |
| 18.06.2026 | 27,44 | 27,44 | 26,27 | 26,36 | -1,49% | 10,00 |
| 17.06.2026 | 26,61 | 27,21 | 26,61 | 26,76 | 0,90% | 27,00 |
| 16.06.2026 | 25,94 | 27,27 | 25,92 | 26,52 | 1,73% | 17,00 |
| 15.06.2026 | 26,43 | 27,09 | 25,95 | 26,07 | -2,76% | - |
| 12.06.2026 | 27,84 | 27,84 | 26,44 | 26,81 | -3,84% | 300,00 |
| 11.06.2026 | 26,85 | 27,88 | 26,85 | 27,88 | 3,76% | 76,00 |
| 10.06.2026 | 28,12 | 28,74 | 26,52 | 26,87 | -5,09% | 50,00 |
| 09.06.2026 | 28,89 | 29,08 | 27,93 | 28,31 | -1,87% | 1.035,00 |
| 08.06.2026 | 28,20 | 29,35 | 28,16 | 28,85 | 1,62% | 3,00 |
| 05.06.2026 | 27,84 | 28,77 | 27,83 | 28,39 | 1,47% | - |
| 04.06.2026 | 28,27 | 28,43 | 27,79 | 27,98 | -0,92% | 200,00 |
| 03.06.2026 | 29,09 | 29,11 | 28,24 | 28,24 | -2,99% | 300,00 |
| 02.06.2026 | 29,87 | 29,88 | 28,66 | 29,11 | -2,45% | 4.268,00 |
| 01.06.2026 | 30,56 | 30,72 | 29,81 | 29,84 | -2,39% | 459,00 |
| 29.05.2026 | 31,36 | 31,72 | 30,21 | 30,57 | -1,07% | 116,00 |
| 28.05.2026 | 29,01 | 30,99 | 29,01 | 30,90 | 5,79% | 16,00 |
| 27.05.2026 | 29,82 | 29,97 | 29,19 | 29,21 | -1,98% | - |
| 26.05.2026 | 28,47 | 29,93 | 28,46 | 29,80 | 4,31% | 1.220,00 |
| 25.05.2026 | 29,22 | 29,22 | 28,52 | 28,57 | -1,75% | 2.696,00 |
| 22.05.2026 | 28,60 | 29,37 | 28,60 | 29,08 | -0,75% | 390,00 |
| 21.05.2026 | 29,30 | 29,72 | 29,30 | 29,30 | -0,88% | 462,00 |
| 20.05.2026 | 27,67 | 29,56 | 27,67 | 29,56 | 4,97% | 843,00 |
| 19.05.2026 | 26,68 | 28,26 | 26,68 | 28,16 | 2,10% | 240,00 |
| 18.05.2026 | 27,26 | 27,63 | 26,57 | 27,58 | 3,88% | 130,00 |
| 15.05.2026 | 26,05 | 27,43 | 26,05 | 26,55 | -0,08% | 187,00 |
| 14.05.2026 | 26,77 | 26,77 | 26,57 | 26,57 | -1,30% | 32,00 |
| 13.05.2026 | 27,24 | 27,62 | 26,86 | 26,92 | 0,52% | 1.344,00 |
| 11.05.2026 | 27,87 | 28,05 | 26,54 | 26,78 | -5,87% | 1.696,00 |
| 08.05.2026 | 28,63 | 28,63 | 28,45 | 28,45 | -2,54% | 150,00 |
| 07.05.2026 | 30,02 | 30,33 | 29,19 | 29,19 | -5,75% | 381,00 |
| 06.05.2026 | 28,47 | 30,97 | 28,47 | 30,97 | 12,01% | 1.914,00 |
| 05.05.2026 | 29,34 | 29,34 | 27,65 | 27,65 | -5,63% | 765,00 |
| 04.05.2026 | 27,90 | 29,30 | 27,90 | 29,30 | 1,98% | 1.428,00 |
| 30.04.2026 | 27,28 | 28,74 | 27,28 | 28,73 | 1,59% | 3.380,00 |
| 29.04.2026 | 27,29 | 28,28 | 27,29 | 28,28 | 1,00% | 18,00 |
| 28.04.2026 | 27,61 | 28,00 | 27,60 | 28,00 | -0,04% | 260,00 |
| 27.04.2026 | 28,09 | 28,47 | 28,01 | 28,01 | -0,88% | 352,00 |
| 24.04.2026 | 29,47 | 29,47 | 28,26 | 28,26 | -5,80% | 498,00 |
| 23.04.2026 | 29,80 | 30,50 | 29,80 | 30,00 | -12,05% | 963,00 |
| 22.04.2026 | 33,10 | 34,61 | 33,10 | 34,11 | 0,68% | 215,00 |
| 21.04.2026 | 33,24 | 33,88 | 33,24 | 33,88 | 1,96% | 136,00 |
| 20.04.2026 | 33,50 | 34,30 | 32,78 | 33,23 | 1,00% | 3.378,00 |
| 17.04.2026 | 33,67 | 34,39 | 32,90 | 32,90 | -2,81% | 349,00 |
| 16.04.2026 | 35,50 | 35,55 | 33,85 | 33,85 | -4,67% | 8.973,00 |
| 15.04.2026 | 35,13 | 35,99 | 35,10 | 35,51 | -1,44% | 1.039,00 |
| 14.04.2026 | 36,51 | 36,51 | 36,03 | 36,03 | -3,69% | 2.010,00 |
| 13.04.2026 | 37,44 | 37,44 | 36,68 | 37,41 | 1,66% | 1.370,00 |
| 10.04.2026 | 37,73 | 38,46 | 35,00 | 36,80 | -3,44% | 2.465,00 |
| 09.04.2026 | 37,06 | 38,11 | 37,06 | 38,11 | 2,56% | 322,00 |
| 08.04.2026 | 38,87 | 39,34 | 36,47 | 37,16 | -1,98% | 2.054,00 |
| 07.04.2026 | 38,24 | 38,24 | 36,90 | 37,91 | 0,50% | 4.323,00 |
| 02.04.2026 | 36,89 | 38,76 | 36,89 | 37,72 | -0,95% | 766,00 |
| 01.04.2026 | 38,36 | 39,20 | 36,51 | 38,08 | 1,01% | 1.711,00 |
| 31.03.2026 | 35,02 | 37,70 | 35,00 | 37,70 | 6,92% | 1.679,00 |
| 30.03.2026 | 33,76 | 35,26 | 33,76 | 35,26 | 6,20% | 1.481,00 |
| 27.03.2026 | 34,11 | 34,20 | 33,20 | 33,20 | -4,49% | 2.405,00 |
| 26.03.2026 | 34,23 | 35,48 | 34,23 | 34,76 | -1,78% | 1.169,00 |
| 25.03.2026 | 34,47 | 35,60 | 34,47 | 35,39 | 4,92% | 2.125,00 |
| 24.03.2026 | 34,54 | 34,54 | 33,73 | 33,73 | -4,42% | 301,00 |
| 23.03.2026 | 35,19 | 36,01 | 34,32 | 35,29 | -1,26% | 1.303,00 |
| 20.03.2026 | 37,21 | 38,37 | 35,74 | 35,74 | -5,82% | 804,00 |
| 19.03.2026 | 37,43 | 38,10 | 37,33 | 37,95 | 0,16% | 634,00 |
| 18.03.2026 | 36,46 | 38,55 | 36,46 | 37,89 | 2,13% | 1.470,00 |
| 17.03.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -0,64% | 54,00 |
| 16.03.2026 | 36,24 | 37,41 | 36,24 | 37,34 | 1,97% | 947,00 |
| 13.03.2026 | 36,14 | 36,74 | 36,14 | 36,62 | 0,00% | 1.850,00 |
| 12.03.2026 | 34,24 | 36,66 | 34,24 | 36,62 | 3,30% | 17,00 |
| 11.03.2026 | 35,13 | 35,45 | 34,71 | 35,45 | -1,53% | 1.038,00 |
| 10.03.2026 | 35,99 | 36,00 | 35,80 | 36,00 | 0,00% | 589,00 |
| 09.03.2026 | 33,69 | 36,00 | 33,69 | 36,00 | 4,20% | 2.083,00 |
| 06.03.2026 | 34,19 | 34,84 | 34,19 | 34,55 | -1,00% | 630,00 |
| 05.03.2026 | 35,09 | 35,09 | 34,26 | 34,90 | -3,38% | 463,00 |
| 04.03.2026 | 33,66 | 36,12 | 33,66 | 36,12 | 3,85% | 151,00 |
| 03.03.2026 | 35,91 | 35,91 | 33,89 | 34,78 | -2,17% | 59,00 |
| 02.03.2026 | 35,01 | 36,28 | 35,01 | 35,55 | 4,99% | 2.066,00 |
| 27.02.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 0,47% | 40,00 |
| 26.02.2026 | 33,54 | 33,70 | 33,36 | 33,70 | -2,40% | 456,00 |
| 25.02.2026 | 35,33 | 35,33 | 34,53 | 34,53 | 0,12% | 338,00 |
| 24.02.2026 | 34,33 | 34,55 | 34,31 | 34,49 | -1,77% | 2.694,00 |
| 23.02.2026 | 35,34 | 35,34 | 34,23 | 35,11 | -0,17% | 2.213,00 |
| 20.02.2026 | 34,35 | 35,66 | 34,35 | 35,17 | -0,09% | 1.886,00 |
| 19.02.2026 | 35,15 | 35,20 | 35,14 | 35,20 | -0,56% | 2.374,00 |
| 18.02.2026 | 32,91 | 35,80 | 32,91 | 35,40 | 5,67% | 3.155,00 |
| 17.02.2026 | 33,28 | 33,79 | 33,12 | 33,50 | 2,45% | 1.668,00 |
| 16.02.2026 | 33,55 | 33,55 | 32,63 | 32,70 | -0,55% | 1.105,00 |
| 13.02.2026 | 32,57 | 32,88 | 32,12 | 32,88 | 2,37% | 1.404,00 |